ROK: Historical Prices for ROCKWELL AUTOMAT INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	44.58	44.59	43.26	44.10	1,076,000	44.10
19-Nov-09	45.14	45.35	44.17	44.60	1,010,800	44.60
18-Nov-09	46.39	46.72	45.08	45.52	1,488,100	45.52
17-Nov-09	45.18	45.31	44.34	45.19	924,100	45.19
16-Nov-09	43.88	45.59	43.88	45.25	1,760,000	45.25
13-Nov-09	43.15	43.98	42.71	43.63	1,038,200	43.63
12-Nov-09	43.80	43.82	42.81	43.04	1,491,500	43.04
12-Nov-09	$ 0.29 Dividend
11-Nov-09	44.11	44.74	43.57	43.79	1,718,500	43.50
10-Nov-09	43.39	44.78	43.24	43.51	2,610,100	43.22
9-Nov-09	43.75	44.18	41.68	43.30	3,199,100	43.01
6-Nov-09	44.10	44.14	42.22	43.32	3,185,600	43.03
5-Nov-09	42.57	44.24	42.56	44.20	1,221,400	43.91
4-Nov-09	42.33	42.99	42.01	42.05	1,305,100	41.77
3-Nov-09	39.87	42.15	39.84	42.07	2,367,800	41.79
2-Nov-09	41.02	41.48	39.39	40.28	2,621,800	40.01
30-Oct-09	42.77	43.06	40.79	40.95	2,430,700	40.68
29-Oct-09	41.55	43.11	41.43	42.92	1,163,400	42.64
28-Oct-09	42.46	42.54	41.20	41.23	1,331,100	40.96
27-Oct-09	42.80	43.14	42.32	42.65	953,900	42.37
26-Oct-09	43.21	44.04	42.47	42.84	666,700	42.56
23-Oct-09	43.88	44.10	42.92	43.26	838,600	42.97
22-Oct-09	43.35	44.00	42.54	43.87	861,900	43.58
21-Oct-09	42.35	43.97	42.35	43.30	1,663,000	43.01
20-Oct-09	42.89	42.89	42.08	42.42	646,600	42.14
19-Oct-09	42.64	43.23	42.11	42.74	667,000	42.46
16-Oct-09	42.44	42.50	41.83	42.33	941,900	42.05
15-Oct-09	42.29	43.07	42.24	42.89	1,124,400	42.61
14-Oct-09	42.03	42.70	41.46	42.57	1,125,800	42.29
13-Oct-09	41.42	41.63	41.00	41.43	653,300	41.16
12-Oct-09	41.63	42.02	41.38	41.61	553,600	41.33
9-Oct-09	41.66	41.75	40.94	41.33	1,672,300	41.06
8-Oct-09	41.53	42.20	41.53	41.81	1,096,000	41.53
7-Oct-09	41.78	41.78	40.91	41.26	1,744,300	40.99
6-Oct-09	41.63	42.24	41.39	41.85	1,289,700	41.57
5-Oct-09	40.91	41.54	40.58	41.29	1,014,400	41.02
2-Oct-09	40.48	41.23	40.18	40.75	1,408,100	40.48
1-Oct-09	42.43	42.64	41.06	41.12	1,163,300	40.85
30-Sep-09	42.86	43.48	41.69	42.60	1,389,300	42.32
29-Sep-09	44.39	44.75	42.74	42.82	1,910,700	42.54
28-Sep-09	42.54	42.86	42.05	42.85	922,900	42.57
25-Sep-09	42.56	42.89	41.88	42.24	1,684,600	41.96
24-Sep-09	44.21	44.35	42.59	42.74	1,558,600	42.46
23-Sep-09	44.43	45.12	44.01	44.06	1,064,800	43.77
22-Sep-09	43.95	44.68	43.81	44.40	1,165,200	44.11
21-Sep-09	43.71	43.92	43.20	43.74	791,600	43.45
18-Sep-09	44.37	44.51	43.79	44.19	990,500	43.90
17-Sep-09	44.22	44.83	43.92	44.12	1,203,200	43.83
16-Sep-09	44.48	44.87	43.81	44.51	1,196,400	44.22
15-Sep-09	43.74	44.34	43.38	44.06	1,295,500	43.77
14-Sep-09	43.18	43.83	42.89	43.72	1,198,800	43.43
11-Sep-09	43.71	43.92	43.16	43.50	1,463,400	43.21
10-Sep-09	41.89	43.18	41.55	43.15	1,385,000	42.86
9-Sep-09	41.40	42.31	41.16	42.19	1,277,600	41.91
8-Sep-09	41.50	41.89	41.07	41.50	1,507,800	41.23
4-Sep-09	40.02	41.15	40.02	41.10	1,167,400	40.83
3-Sep-09	41.08	41.43	40.21	40.54	1,749,200	40.27
2-Sep-09	40.31	41.15	40.13	40.93	3,458,300	40.66
1-Sep-09	41.81	42.74	41.09	41.20	2,708,600	40.93
31-Aug-09	41.44	42.00	41.02	41.85	1,746,800	41.57
28-Aug-09	41.44	42.09	41.17	41.86	1,797,500	41.58
27-Aug-09	41.18	41.29	40.22	41.04	781,000	40.77
26-Aug-09	40.73	41.27	40.45	41.00	863,100	40.73
25-Aug-09	39.99	41.21	39.99	40.91	1,350,500	40.64
24-Aug-09	40.52	40.79	39.83	39.93	781,100	39.67
21-Aug-09	39.61	40.39	39.18	40.25	1,278,200	39.98
20-Aug-09	39.37	39.61	39.00	39.10	994,200	38.84
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions